Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
320.61-2.02 (-0.63%)
At close: 4:00PM EDT
319.99 -0.62 (-0.19%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT220121C000400002020-11-20 1:25PM EDT40.0080.00104.50109.000.00-130.00%
FTNT220121C000500002020-07-30 2:22PM EDT50.0089.0080.8085.500.00-130.00%
FTNT220121C000550002020-07-30 3:52PM EDT55.0085.0076.6081.000.00--10.00%
FTNT220121C000600002021-05-26 10:44AM EDT60.00157.60180.50184.900.00-1210.00%
FTNT220121C000650002020-12-07 1:34PM EDT65.0066.1272.6077.500.00-170.00%
FTNT220121C000700002021-05-27 10:07AM EDT70.00145.30170.50174.400.00-1130.00%
FTNT220121C000750002020-12-18 10:45AM EDT75.0067.0073.3075.700.00-8170.00%
FTNT220121C000800002020-12-22 12:42PM EDT80.0073.0071.5075.100.00-1450.00%
FTNT220121C000850002021-03-11 3:41PM EDT85.00103.50111.50116.000.00-1140.00%
FTNT220121C000900002021-05-20 1:50PM EDT90.00122.50142.60146.500.00-1100.00%
FTNT220121C000950002021-05-05 9:52AM EDT95.00114.72124.10127.900.00-3300.00%
FTNT220121C001000002021-05-28 11:41AM EDT100.00120.00141.50145.200.00-11080.00%
FTNT220121C001050002021-04-23 12:36PM EDT105.0099.02105.20109.900.00-5410.00%
FTNT220121C001100002021-03-18 9:32AM EDT110.0072.0095.60100.500.00-100.00%
FTNT220121C001150002021-04-08 1:26PM EDT115.0082.8097.10101.000.00-1670.00%
FTNT220121C001200002021-06-09 12:45PM EDT120.00107.94120.80125.000.00-31330.00%
FTNT220121C001250002020-10-30 3:45PM EDT125.0020.200.000.000.00-200.00%
FTNT220121C001300002020-11-10 2:28PM EDT130.0012.800.000.000.00-800.00%
FTNT220121C001350002021-06-14 12:41PM EDT135.0097.40106.10110.500.00-14870.00%
FTNT220121C001400002021-06-21 10:37AM EDT140.00101.00102.00106.400.00-11020.00%
FTNT220121C001450002021-06-04 3:48PM EDT145.0080.4096.50100.800.00-2640.00%
FTNT220121C001500002020-11-05 12:35PM EDT150.0010.580.000.000.00-300.00%
FTNT220121C001550002021-06-04 2:02PM EDT155.0068.9588.7091.400.00-1470.00%
FTNT220121C001600002021-05-27 12:48PM EDT160.0063.4483.6085.400.00-2850.00%
FTNT220121C001650002021-06-04 2:59PM EDT165.0061.4080.3081.300.00-81750.00%
FTNT220121C001700002020-10-23 10:48AM EDT170.0010.810.000.000.00-100.00%
FTNT220121C001750002021-06-11 2:28PM EDT175.0065.3571.3072.400.00-1280.00%
FTNT220121C001800002021-06-23 2:21PM EDT180.0064.7466.9067.600.00-1660.00%
FTNT220121C001850002020-11-04 11:59AM EDT185.004.180.000.000.00-100.00%
FTNT220121C001900002021-06-14 1:20PM EDT190.0049.6058.5059.800.00-3260.00%
FTNT220121C001950002021-06-15 12:00PM EDT195.0050.2555.1055.700.00-1400.00%
FTNT220121C002000002020-11-10 4:28PM EDT200.001.800.000.000.00-1800.00%
FTNT220121C002100002021-06-24 10:44AM EDT210.0045.1843.4044.80+2.48+5.81%1920.00%
FTNT220121C002200002021-06-22 11:47AM EDT220.0037.0037.3037.900.00-8910.00%
FTNT220121C002300002021-06-24 10:46AM EDT230.0032.2031.0032.70+3.60+12.59%11070.00%
FTNT220121C002400002021-06-23 10:18AM EDT240.0025.8525.8026.60+0.55+2.17%15360.00%
FTNT220121C002500002021-06-24 9:48AM EDT250.0022.0021.0021.50+1.40+6.80%31660.00%
FTNT220121C002700002021-06-24 11:31AM EDT270.0013.7713.7014.500.00-35650.00%
FTNT220121C002800002021-06-22 2:08PM EDT280.0010.7011.0011.700.00-5800.00%
FTNT220121C002900002021-06-22 12:39PM EDT290.008.828.909.400.00-1073870.00%
FTNT220121C003000002021-06-22 12:13PM EDT300.007.206.907.600.00-81270.00%
FTNT220121C003200002021-06-21 12:22PM EDT320.004.604.204.900.00-10127.39%
FTNT220121C003300002021-06-23 2:48PM EDT330.003.402.553.900.00-12012.22%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT220121P000400002021-01-29 12:21PM EDT40.000.520.001.800.00-6348214.40%
FTNT220121P000450002021-01-29 12:21PM EDT45.000.400.002.000.00-4116205.37%
FTNT220121P000500002020-11-03 12:53PM EDT50.001.150.000.000.00-1050.00%
FTNT220121P000550002021-03-31 12:50PM EDT55.000.470.005.000.00-89217.73%
FTNT220121P000600002021-05-17 9:30AM EDT60.000.200.000.000.00-124550.00%
FTNT220121P000650002021-04-12 10:59AM EDT65.000.830.050.750.00-1543145.51%
FTNT220121P000700002020-10-19 2:58PM EDT70.003.200.000.000.00-2050.00%
FTNT220121P000750002021-03-01 1:59PM EDT75.001.200.601.200.00-215149.41%
FTNT220121P000800002021-04-22 1:14PM EDT80.000.650.001.900.00-227144.24%
FTNT220121P000850002021-05-14 11:34AM EDT85.000.520.004.800.00-231163.33%
FTNT220121P000900002021-06-21 12:39PM EDT90.000.450.201.400.00-10365128.91%
FTNT220121P000950002021-01-28 11:52AM EDT95.005.501.303.600.00-186150.95%
FTNT220121P001000002021-05-25 11:31AM EDT100.000.800.200.700.00-10651109.08%
FTNT220121P001050002020-11-06 4:17PM EDT105.0014.520.000.000.00-1050.00%
FTNT220121P001100002021-06-16 3:56PM EDT110.000.650.300.800.00-1065103.52%
FTNT220121P001150002021-06-24 10:48AM EDT115.000.730.402.05-4.07-84.79%190113.01%
FTNT220121P001200002021-05-03 10:00AM EDT120.002.051.000.000.00-131594.34%
FTNT220121P001250002021-04-14 11:16AM EDT125.003.202.102.800.00-197119.28%
FTNT220121P001300002021-05-27 1:59PM EDT130.002.050.701.200.00-114696.26%
FTNT220121P001350002021-06-17 1:28PM EDT135.001.500.001.350.00-24887.65%
FTNT220121P001400002020-07-23 1:33PM EDT140.0029.6827.5031.300.00-12232.37%
FTNT220121P001450002021-06-04 12:42PM EDT145.003.100.001.750.00-106784.45%
FTNT220121P001500002021-06-15 2:46PM EDT150.002.600.102.000.00-238583.72%
FTNT220121P001550002021-05-25 12:12PM EDT155.004.500.952.300.00-17587.18%
FTNT220121P001600002021-06-17 10:12AM EDT160.003.300.202.850.00-111582.79%
FTNT220121P001700002021-06-18 3:16PM EDT170.004.603.000.000.00-159176.18%
FTNT220121P001800002021-06-22 3:38PM EDT180.005.204.404.900.00-15590.84%
FTNT220121P001850002021-06-23 3:33PM EDT185.005.955.205.800.00-19191.42%
FTNT220121P001900002021-06-22 11:43AM EDT190.006.816.206.600.00-72191.82%
FTNT220121P001950002021-06-18 3:16PM EDT195.009.407.207.500.00-35292.04%
FTNT220121P002000002021-06-21 2:41PM EDT200.0010.008.208.700.00-18792.50%
FTNT220121P002200002021-06-22 12:56PM EDT220.0015.4014.2014.800.00-615996.20%
FTNT220121P002300002021-06-18 3:17PM EDT230.0022.0718.1019.000.00-24898.83%
FTNT220121P002400002021-06-18 3:17PM EDT240.0026.3022.6023.800.00-29101.65%
FTNT220121P002500002021-06-07 9:44AM EDT250.0029.7028.1029.300.00-48105.21%
FTNT220121P002600002021-06-22 2:25PM EDT260.0036.0034.0035.000.00-48108.36%
FTNT220121P002800002021-05-27 3:54PM EDT280.0067.9047.3049.100.00--0116.13%
Advertisement
Advertisement